Market data

Select a section

Amundi Index Solutions Amundi Index Global Agg 500M Ucits DR

(GAGU)
Sector: n/a
$54.81
$0.17 0.31
Last updated: 14:11:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $54.72 $54.84 $54.37 $54.64 305
02/04/2025 $53.99 $54.05 $53.94 $53.94 122
01/04/2025 $53.96 $54.03 $53.92 $53.97 90
31/03/2025 $53.87 $53.87 $53.78 $53.78 30
28/03/2025 $53.63 $53.73 $53.69 $53.73 0
27/03/2025 $53.63 $53.55 $53.44 $53.55 0
26/03/2025 $53.63 $53.66 $53.48 $53.54 0
25/03/2025 $53.63 $53.66 $53.57 $53.66 73
24/03/2025 $53.72 $53.76 $53.59 $53.58 15
21/03/2025 $53.82 $53.82 $53.75 $53.75 10
20/03/2025 $53.86 $53.99 $53.73 $53.82 0
19/03/2025 $53.86 $53.84 $53.69 $53.73 0
18/03/2025 $53.86 $53.85 $53.82 $53.82 2
17/03/2025 $53.86 $53.94 $53.66 $53.90 0
14/03/2025 $53.86 $53.82 $53.67 $53.69 1
13/03/2025 $53.86 $53.69 $53.68 $53.67 0
12/03/2025 $53.86 $53.83 $53.64 $53.69 1
11/03/2025 $53.86 $53.87 $53.84 $53.84 107
10/03/2025 $53.78 $53.87 $53.77 $53.83 445
07/03/2025 $53.85 $53.85 $53.84 $53.83 212
06/03/2025 $53.85 $53.67 $53.67 $53.67 0
05/03/2025 $53.85 $53.86 $53.66 $53.75 1,813
04/03/2025 $53.35 $53.90 $53.35 $53.80 0
03/03/2025 $53.35 $53.54 $53.32 $53.54 450
28/02/2025 $53.60 $53.51 $53.35 $53.47 0
27/02/2025 $53.60 $53.79 $52.79 $53.40 0
26/02/2025 $53.60 $53.63 $53.48 $53.57 0
25/02/2025 $53.60 $53.60 $53.59 $53.59 208
24/02/2025 $53.05 $53.38 $53.24 $53.33 0
21/02/2025 $53.05 $53.70 $52.30 $53.25 0
20/02/2025 $53.05 $53.56 $52.74 $53.13 0
19/02/2025 $53.05 $52.96 $52.91 $52.93 1
18/02/2025 $53.05 $53.10 $53.05 $53.10 104
17/02/2025 $52.87 $53.47 $52.87 $53.18 24
14/02/2025 $52.83 $53.59 $53.01 $53.25 0
13/02/2025 $52.83 $53.01 $52.83 $53.01 208
12/02/2025 $52.83 $52.83 $52.58 $52.58 12
11/02/2025 $52.89 $52.89 $52.89 $52.88 100
10/02/2025 $52.94 $52.94 $52.93 $52.93 19
07/02/2025 $53.13 $53.54 $52.18 $52.97 0
06/02/2025 $53.13 $53.13 $53.07 $53.15 50
05/02/2025 $53.06 $53.17 $53.06 $53.15 38
04/02/2025 $52.75 $52.79 $52.60 $52.69 19
03/02/2025 $52.45 $52.72 $52.45 $52.69 171
31/01/2025 $52.83 $52.80 $52.67 $52.75 0
30/01/2025 $52.83 $52.83 $52.62 $52.78 114
29/01/2025 $52.73 $52.69 $52.68 $52.68 1
28/01/2025 $52.73 $52.68 $52.63 $52.63 0
27/01/2025 $52.73 $52.93 $52.73 $52.90 329
24/01/2025 $52.68 $52.72 $52.55 $52.72 211
23/01/2025 $52.54 $52.52 $52.35 $52.45 0
22/01/2025 $52.54 $52.65 $52.50 $52.50 210
21/01/2025 $52.22 $52.58 $52.35 $52.56 0
20/01/2025 $52.22 $52.53 $52.22 $52.49 1,154
17/01/2025 $52.01 $53.11 $52.16 $52.18 0
16/01/2025 $52.01 $52.22 $52.01 $52.03 450
15/01/2025 $51.78 $52.34 $52.03 $52.03 0
14/01/2025 $51.78 $51.78 $51.71 $51.71 104
13/01/2025 $51.90 $51.74 $51.48 $51.65 0
10/01/2025 $51.90 $51.98 $51.74 $51.74 599
09/01/2025 $52.01 $52.02 $52.01 $52.01 20
08/01/2025 $52.44 $52.30 $51.22 $52.00 0
07/01/2025 $52.44 $52.44 $52.20 $52.20 210
06/01/2025 $52.43 $52.45 $52.43 $52.45 104
03/01/2025 $52.38 $52.38 $52.30 $52.30 1
02/01/2025 $52.55 $52.55 $52.32 $52.32 806
01/01/2025 $52.65 $52.73 $52.48 $52.66 0
31/12/2024 $52.65 $52.73 $52.48 $52.66 0
30/12/2024 $52.65 $52.54 $52.43 $52.47 0
27/12/2024 $52.65 $52.50 $52.28 $52.47 1
26/12/2024 $52.65 $52.57 $52.44 $52.51 0
25/12/2024 $52.65 $52.57 $52.44 $52.51 0
24/12/2024 $52.65 $52.57 $52.44 $52.51 0
23/12/2024 $52.65 $52.53 $52.45 $52.45 0
20/12/2024 $52.65 $52.79 $52.40 $52.66 41,659
19/12/2024 $52.59 $52.60 $52.47 $52.47 301
18/12/2024 $53.01 $53.06 $53.04 $53.03 0
17/12/2024 $53.01 $53.08 $53.01 $53.08 180
16/12/2024 $53.37 $53.16 $53.03 $53.08 0
13/12/2024 $53.37 $53.37 $53.11 $53.13 17
12/12/2024 $53.46 $53.46 $53.38 $53.38 208
11/12/2024 $53.53 $53.57 $53.46 $53.46 566
10/12/2024 $53.69 $53.70 $53.48 $53.52 0
09/12/2024 $53.69 $53.70 $53.70 $53.70 3
06/12/2024 $53.69 $53.91 $53.04 $53.69 0
05/12/2024 $53.69 $53.69 $53.64 $53.63 2,481
04/12/2024 $53.44 $53.59 $53.40 $53.59 213
03/12/2024 $53.49 $53.66 $53.49 $53.49 5
02/12/2024 $53.49 $53.60 $53.43 $53.54 2,349
29/11/2024 $53.53 $53.71 $53.47 $53.49 398
28/11/2024 $53.27 $53.39 $53.27 $53.35 191
27/11/2024 $53.16 $53.29 $53.16 $53.28 2,083
26/11/2024 $52.84 $53.14 $52.88 $52.91 0
25/11/2024 $52.84 $52.98 $52.81 $52.98 105
22/11/2024 $52.73 $52.73 $52.55 $52.72 1,209
21/11/2024 $52.78 $52.78 $52.70 $52.72 816
20/11/2024 $52.66 $52.74 $52.66 $52.74 468
19/11/2024 $52.97 $52.97 $52.89 $52.90 467
18/11/2024 $52.72 $52.74 $52.71 $52.74 74
15/11/2024 $52.79 $52.79 $52.71 $52.88 171
14/11/2024 $52.66 $52.88 $52.63 $52.88 530
13/11/2024 $52.81 $52.81 $52.81 $52.81 106
12/11/2024 $53.00 $53.00 $52.93 $52.93 212
11/11/2024 $53.06 $53.14 $53.05 $53.14 4,751
08/11/2024 $53.34 $53.34 $53.28 $53.28 119
07/11/2024 $53.08 $53.27 $52.99 $53.27 856
06/11/2024 $53.05 $53.05 $52.99 $52.99 72
05/11/2024 $53.44 $53.48 $53.44 $53.48 1
04/11/2024 $53.50 $53.60 $53.50 $53.51 8,678
01/11/2024 $53.45 $53.79 $53.36 $53.35 62
31/10/2024 $53.57 $53.46 $53.42 $53.42 0
30/10/2024 $53.57 $53.58 $53.50 $53.31 60
29/10/2024 $53.40 $53.69 $53.22 $53.31 0
28/10/2024 $53.40 $53.63 $53.34 $53.44 0
25/10/2024 $53.40 $53.78 $53.58 $53.63 0
24/10/2024 $53.40 $53.64 $53.40 $53.45 166
23/10/2024 $54.05 $54.26 $51.52 $53.45 55
22/10/2024 $54.13 $53.76 $53.59 $53.63 0
21/10/2024 $54.13 $54.16 $53.70 $53.76 0
18/10/2024 $54.13 $54.16 $54.13 $54.15 86
17/10/2024 $54.23 $54.21 $53.90 $54.00 0
16/10/2024 $54.23 $54.23 $54.21 $54.21 212
15/10/2024 $53.98 $54.19 $53.95 $54.11 0
14/10/2024 $53.98 $53.98 $53.95 $53.95 314
11/10/2024 $54.09 $54.17 $53.97 $54.11 0
10/10/2024 $54.09 $54.12 $54.08 $54.08 2,444
09/10/2024 $54.23 $54.23 $54.12 $54.12 428
08/10/2024 $54.25 $54.26 $54.24 $54.24 214
07/10/2024 $54.39 $54.33 $54.19 $54.33 0
04/10/2024 $54.39 $54.39 $54.33 $54.33 212

Market data

Select a section